太洋物産の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,025 | 1,028 | 1,021 | 1,023 | ±0 | ±0% | 11,300 |
2023/07/21 | 1,028 | 1,028 | 1,017 | 1,023 | +4 | +0.4% | 11,100 |
2023/07/20 | 1,026 | 1,027 | 1,018 | 1,019 | -8 | -0.8% | 6,900 |
2023/07/19 | 1,019 | 1,031 | 1,014 | 1,027 | +11 | +1.1% | 18,500 |
2023/07/18 | 1,000 | 1,018 | 999 | 1,016 | +16 | +1.6% | 33,900 |
2023/07/14 | 1,001 | 1,005 | 992 | 1,000 | -6 | -0.6% | 49,700 |
2023/07/13 | 1,000 | 1,017 | 999 | 1,006 | -54 | -5.1% | 99,300 |
2023/07/12 | 1,062 | 1,065 | 1,056 | 1,060 | -2 | -0.2% | 3,300 |
2023/07/11 | 1,085 | 1,085 | 1,030 | 1,062 | -16 | -1.5% | 8,700 |
2023/07/10 | 1,098 | 1,098 | 1,078 | 1,078 | -5 | -0.5% | 8,200 |
2023/07/07 | 1,051 | 1,100 | 1,050 | 1,083 | +33 | +3.1% | 17,300 |
2023/07/06 | 1,049 | 1,050 | 1,045 | 1,050 | +2 | +0.2% | 4,100 |
2023/07/05 | 1,038 | 1,049 | 1,038 | 1,048 | +10 | +1% | 7,400 |
2023/07/04 | 1,038 | 1,038 | 1,033 | 1,038 | ±0 | ±0% | 2,500 |
2023/07/03 | 1,044 | 1,047 | 1,020 | 1,038 | +22 | +2.2% | 7,400 |
2023/06/30 | 1,020 | 1,025 | 1,015 | 1,016 | -3 | -0.3% | 8,100 |
2023/06/29 | 1,019 | 1,022 | 1,018 | 1,019 | ±0 | ±0% | 4,900 |
2023/06/28 | 1,021 | 1,021 | 1,015 | 1,019 | +3 | +0.3% | 5,200 |
2023/06/27 | 1,019 | 1,020 | 1,015 | 1,016 | +1 | +0.1% | 2,300 |
2023/06/26 | 1,020 | 1,021 | 1,015 | 1,015 | -2 | -0.2% | 5,400 |
2023/06/23 | 1,022 | 1,022 | 1,000 | 1,017 | -1 | -0.1% | 13,800 |
2023/06/22 | 1,022 | 1,022 | 1,015 | 1,018 | -3 | -0.3% | 3,900 |
2023/06/21 | 1,020 | 1,021 | 1,010 | 1,021 | +8 | +0.8% | 3,500 |
2023/06/20 | 1,022 | 1,022 | 1,013 | 1,013 | -9 | -0.9% | 3,500 |
2023/06/19 | 1,022 | 1,023 | 1,019 | 1,022 | +4 | +0.4% | 2,500 |
2023/06/16 | 1,016 | 1,018 | 1,012 | 1,018 | +8 | +0.8% | 1,800 |
2023/06/15 | 1,010 | 1,017 | 1,010 | 1,010 | -1 | -0.1% | 2,300 |
2023/06/14 | 1,015 | 1,018 | 1,011 | 1,011 | ±0 | ±0% | 2,100 |
2023/06/13 | 1,017 | 1,017 | 1,010 | 1,011 | +2 | +0.2% | 1,600 |
2023/06/12 | 1,018 | 1,018 | 1,007 | 1,009 | +3 | +0.3% | 1,600 |
2023/06/09 | 1,006 | 1,008 | 1,006 | 1,006 | ±0 | ±0% | 800 |
2023/06/08 | 1,011 | 1,011 | 1,001 | 1,006 | +5 | +0.5% | 1,500 |
2023/06/07 | 1,015 | 1,015 | 1,001 | 1,001 | -9 | -0.9% | 4,900 |
2023/06/06 | 1,015 | 1,018 | 1,010 | 1,010 | -1 | -0.1% | 2,900 |
2023/06/05 | 1,018 | 1,021 | 1,011 | 1,011 | -7 | -0.7% | 2,600 |
2023/06/02 | 1,019 | 1,019 | 1,012 | 1,018 | +10 | +1% | 1,300 |
2023/06/01 | 1,012 | 1,012 | 1,008 | 1,008 | +2 | +0.2% | 1,200 |
2023/05/31 | 1,003 | 1,006 | 1,001 | 1,006 | +2 | +0.2% | 2,100 |
2023/05/30 | 1,001 | 1,004 | 999 | 1,004 | +2 | +0.2% | 3,600 |
2023/05/29 | 1,020 | 1,020 | 1,002 | 1,002 | -6 | -0.6% | 3,400 |
2023/05/26 | 1,024 | 1,024 | 991 | 1,008 | +19 | +1.9% | 7,000 |
2023/05/25 | 988 | 1,011 | 965 | 989 | -29 | -2.8% | 25,700 |
2023/05/24 | 1,016 | 1,019 | 1,015 | 1,018 | +1 | +0.1% | 1,200 |
2023/05/23 | 1,018 | 1,021 | 1,014 | 1,017 | -1 | -0.1% | 3,400 |
2023/05/22 | 1,015 | 1,020 | 1,014 | 1,018 | +3 | +0.3% | 1,600 |
2023/05/19 | 1,014 | 1,019 | 1,013 | 1,015 | +2 | +0.2% | 2,200 |
2023/05/18 | 1,027 | 1,028 | 1,013 | 1,013 | -13 | -1.3% | 6,400 |
2023/05/17 | 1,018 | 1,028 | 1,015 | 1,026 | +13 | +1.3% | 6,200 |
2023/05/16 | 1,002 | 1,034 | 1,002 | 1,013 | +12 | +1.2% | 12,400 |
2023/05/15 | 1,007 | 1,007 | 1,001 | 1,001 | -5 | -0.5% | 1,800 |
201~
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「太洋物」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
太洋物 | 94,200円 | +16.2% | +34.4% | 0.00% | 13.10倍 | 2.50倍 |
|
輸入畜産物中心から中国向け輸出事業強化に軸足の商社。国産鶏肉の販路拡大にも注力中 |
フローバル | - | - | - | - | - | - |
|
- |
ピーバン | 38,300円 | +10.2% | +9.8% | 2.09% | 17.91倍 | 1.38倍 |
|
サイト「P板.com」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
出版貿 | - | +0.5% | -26.3% | - | - | - |
|
書籍、雑誌の輸出入主体。音楽CDや雑貨も展開、米国に書籍・雑貨直営店。トーハンが筆頭株主 |
JHD | 24,000円 | +93.1% | - | 0.00% | - | 6.47倍 |
|
フットサル施設を運営。太陽光発電事業は発電施設の仕入れ・販売も。産業廃棄物処理に参入 |
市場注目の銘柄
チャート関連のコラム